Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Personal Group Holdings Plc (PGH.L)

Compare
226.00
-7.00
(-3.00%)
At close: 3:26:37 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025230.00236.00222.00226.00226.0044,355
Feb 24, 2025227.00234.90226.00233.00233.0040,342
Feb 21, 2025226.00231.90220.00220.00220.0030,675
Feb 20, 2025221.00230.00222.50226.00226.0059,387
Feb 19, 2025211.00225.50210.75221.00221.00100,260
Feb 18, 2025201.00213.48203.25211.00211.0038,968
Feb 17, 2025200.00200.90198.00201.00201.005,487
Feb 14, 2025200.00199.29197.17200.00200.008,597
Feb 13, 2025203.00204.00196.96200.00200.009,740
Feb 12, 2025204.00204.00202.26203.00203.002,799
Feb 11, 2025206.00206.00202.00204.00204.008,549
Feb 10, 2025206.00207.40206.82206.00206.002,046
Feb 7, 2025207.00207.62207.60207.00207.004,006
Feb 6, 2025204.00210.00202.66207.00207.0032,583
Feb 5, 2025207.00210.00202.00202.00202.0016,202
Feb 4, 2025202.00209.00200.00204.00204.0016,397
Feb 3, 2025204.00206.00196.00202.00202.0020,619
Jan 31, 2025202.00205.26202.00204.00204.0012,381
Jan 30, 2025195.00204.00194.11202.00202.0048,931
Jan 29, 2025192.50199.00192.21197.00197.0028,696
Jan 28, 2025178.50194.97178.00192.50192.50102,453
Jan 27, 2025175.00175.00173.48174.00174.008,841
Jan 24, 2025181.50183.00173.20175.00175.0030,603
Jan 23, 2025181.50183.00180.00181.50181.5012,154
Jan 22, 2025181.50182.00180.00180.00180.007,047
Jan 21, 2025186.00184.00180.00181.50181.5013,906
Jan 20, 2025187.00188.00184.00186.00186.0016,666
Jan 17, 2025188.00190.00184.60187.00187.0021,154
Jan 16, 2025188.00188.00187.66188.00188.004,781
Jan 15, 2025188.00188.00187.68188.00188.0083,890
Jan 14, 2025188.00188.00188.00188.00188.00-
Jan 13, 2025188.00186.00186.00188.00188.005,531
Jan 10, 2025188.00187.77186.00188.00188.00282
Jan 9, 2025188.00188.00186.00188.00188.009,106
Jan 8, 2025188.00190.00186.00188.00188.0016,907
Jan 7, 2025188.00190.00187.06188.00188.008,752
Jan 6, 2025187.00194.00185.50188.00188.0014,502
Jan 3, 2025187.00188.68188.60187.00187.00939
Jan 2, 2025187.00190.00184.60187.00187.004,080
Dec 31, 2024187.00188.22185.50187.00187.007,772
Dec 30, 2024187.00185.50185.50187.00187.006
Dec 27, 2024187.00188.60180.00187.00187.0011,651
Dec 24, 2024187.00186.00185.08187.00187.0018,426
Dec 23, 2024187.00188.80185.15187.00187.0015,481
Dec 20, 2024187.50190.00183.20187.00187.0029,800
Dec 19, 2024192.50199.00188.00199.00199.0016,680
Dec 18, 2024192.50199.00193.87192.50192.502,650
Dec 17, 2024197.00200.00190.00199.00199.0026,165
Dec 16, 2024198.00200.00194.25197.00197.007,463
Dec 13, 2024198.00198.77196.04198.00198.003,768
Dec 12, 2024201.00204.00196.08198.00198.0025,595
Dec 11, 2024203.00206.00198.00201.00201.0014,857
Dec 10, 2024206.00208.00199.00199.00199.0031,921
Dec 9, 2024193.00208.00194.90208.00208.00105,851
Dec 6, 2024193.00195.55190.60193.00193.003,069
Dec 5, 2024196.00198.00194.20195.00195.0017,895
Dec 4, 2024197.00203.50195.00196.00196.0067,436
Dec 3, 2024193.50200.00193.00197.00197.0050,542
Dec 2, 2024188.00197.00188.75193.50193.5056,720
Nov 29, 2024188.00188.40186.28188.00188.0030,748
Nov 28, 2024187.50190.00186.25188.00188.0017,301
Nov 27, 2024187.00190.00185.00187.50187.5010,394
Nov 26, 2024197.00196.00186.20194.00194.00115,215
Nov 25, 2024198.00200.00196.04197.00197.0010,939
Nov 22, 2024199.00200.00196.00198.00198.0026,369
Nov 21, 2024199.00200.00196.00199.00199.0010,403
Nov 20, 2024202.00202.00197.08199.00199.0026,758
Nov 19, 2024202.00202.00200.00202.00202.0025,769
Nov 18, 2024201.00204.00198.00202.00202.0058,374
Nov 15, 2024198.00202.00194.00201.00201.0037,458
Nov 14, 2024199.00198.90194.00198.00198.0021,219
Nov 13, 2024198.00200.90194.16199.00199.004,842
Nov 12, 2024201.00201.00194.80198.00198.0011,711
Nov 11, 2024194.00201.00192.00201.00201.0040,094
Nov 8, 2024200.00200.22192.26194.00194.0045,119
Nov 7, 2024203.00208.00198.20200.00200.0028,211
Nov 6, 2024204.00210.00200.00203.00203.0093,757
Nov 5, 2024196.00204.00194.00202.00202.0072,558
Nov 4, 2024187.00197.00186.15190.00190.0034,314
Nov 1, 2024188.00189.00187.00187.00187.0029,880
Oct 31, 2024191.50193.20187.25188.00188.0035,037
Oct 30, 2024186.00193.00184.70191.50191.5048,065
Oct 29, 2024188.00190.00182.00186.00186.0065,767
Oct 28, 2024187.50190.00181.00190.00190.0021,939
Oct 25, 2024187.50188.78182.00182.00182.0025,382
Oct 24, 2024187.50190.00187.13187.50187.506,435
Oct 23, 2024187.50189.00187.13187.50187.5019,115
Oct 22, 2024186.00188.93187.00187.50187.507,821
Oct 21, 2024186.00187.20184.54186.00186.0030,884
Oct 18, 2024188.00188.00184.54186.00186.0030,968
Oct 17, 2024192.50192.00186.00188.00188.0032,410
Oct 16, 2024193.50198.76191.00192.50192.5035,413
Oct 15, 2024191.50194.75185.00194.00194.0025,819
Oct 14, 2024190.00193.76189.00191.50191.5046,000
Oct 11, 2024189.00198.00188.71190.00190.0068,675
Oct 10, 2024188.00189.80186.00189.00189.0097,125
Oct 9, 2024184.00189.80178.00188.00188.0093,344
Oct 8, 2024174.00186.00172.00183.00183.0056,263
Oct 7, 2024169.00176.00166.66170.00170.00156,201
Oct 4, 2024168.00171.80165.60169.00169.0031,626
Oct 3, 2024 6.50 Dividend
Oct 3, 2024168.00171.00165.36168.00168.0011,699
Oct 2, 2024169.00174.00164.84172.00171.931,528,271
Oct 1, 2024166.50170.00167.97169.00168.9448,951
Sep 30, 2024170.50172.00165.05166.50166.4467,497
Sep 27, 2024167.50172.00168.50170.50170.4436,154
Sep 26, 2024166.50168.00165.50166.50166.4446,406
Sep 25, 2024170.00170.29165.50166.50166.4429,615
Sep 24, 2024164.00172.00164.76170.00169.9477,343
Sep 23, 2024163.00162.82162.00163.00162.949,863
Sep 20, 2024163.00162.90162.00163.00162.9421,323
Sep 19, 2024163.00164.00162.00163.00162.9430,246
Sep 18, 2024163.00163.75162.24163.00162.9415,801
Sep 17, 2024163.00163.95162.20163.00162.947,023
Sep 16, 2024168.50170.00162.00163.00162.9437,738
Sep 13, 2024168.50167.33167.00168.50168.449,096
Sep 12, 2024167.50169.00167.00168.50168.444,460
Sep 11, 2024169.50170.00167.01167.50167.4411,865
Sep 10, 2024169.50170.00169.00169.50169.4429,388
Sep 9, 2024167.50170.00167.26169.50169.4430,160
Sep 6, 2024166.00170.00163.00170.00169.9473,633
Sep 5, 2024159.00167.85155.00166.00165.9480,763
Sep 4, 2024162.50161.18158.55159.00158.9413,245
Sep 3, 2024161.50163.44156.00162.50162.4437,378
Sep 2, 2024161.00164.00158.79161.50161.4424,770
Aug 30, 2024161.00160.50158.77161.00160.945,276
Aug 29, 2024161.00158.76158.76161.00160.94574
Aug 28, 2024161.00164.00158.69161.00160.9424,474
Aug 27, 2024160.00160.89158.46160.00159.947,623
Aug 23, 2024160.00160.90158.46160.00159.946,235
Aug 22, 2024160.00162.00158.20160.00159.9441,319
Aug 21, 2024159.00162.00158.30160.00159.94152,507
Aug 20, 2024159.00159.12156.30159.00158.9414,500
Aug 19, 2024158.00161.00155.60159.00158.9410,235
Aug 16, 2024155.00163.00155.60158.00157.9413,262
Aug 15, 2024157.50157.90154.20155.00154.9469,764
Aug 14, 2024161.50161.00155.25157.00156.9442,768
Aug 13, 2024163.00163.00159.20161.50161.4433,191
Aug 12, 2024159.00163.22157.90163.00162.9473,367
Aug 9, 2024156.50157.97155.00159.00158.9436,300
Aug 8, 2024161.00160.00153.13155.00154.9429,478
Aug 7, 2024161.00162.00160.20161.00160.942,213
Aug 6, 2024161.50162.00160.04162.00161.947,569
Aug 5, 2024163.00163.40160.50163.00162.9422,006
Aug 2, 2024163.00163.50163.50163.00162.941,500
Aug 1, 2024163.00165.00162.34163.00162.9417,812
Jul 31, 2024167.00167.20162.00163.00162.9439,172
Jul 30, 2024167.00167.20166.10167.00166.9412,690
Jul 29, 2024167.00167.00167.00167.00166.94-
Jul 26, 2024166.50168.00166.10167.00166.9486,398
Jul 25, 2024166.50167.00166.82167.00166.941,197
Jul 24, 2024166.50168.90166.10166.50166.44110,528
Jul 23, 2024169.50170.00166.20166.50166.4433,662
Jul 22, 2024169.50169.71169.00169.50169.441,172
Jul 19, 2024168.50169.85168.00169.50169.4446,477
Jul 18, 2024168.50170.00167.06168.50168.447,758
Jul 17, 2024167.00173.00166.00168.50168.4431,370
Jul 16, 2024169.00170.00166.00167.00166.9413,753
Jul 15, 2024169.00168.90168.12169.00168.948,996
Jul 12, 2024169.00170.00168.12169.00168.9429,339
Jul 11, 2024169.00170.00168.04169.00168.9425,702
Jul 10, 2024169.00170.00168.04169.00168.9441,647
Jul 9, 2024169.00168.74168.04169.00168.941,639
Jul 8, 2024169.00168.80168.00169.00168.946,396
Jul 5, 2024169.00168.99168.16169.00168.9417,118
Jul 4, 2024170.00169.65168.16169.00168.947,548
Jul 3, 2024172.00170.00169.70170.00169.9418,330
Jul 2, 2024172.00170.24170.24172.00171.93741
Jul 1, 2024172.00171.00170.00172.00171.9312,193
Jun 28, 2024172.00170.24170.24172.00171.93500
Jun 27, 2024172.00170.24170.13172.00171.932,754
Jun 26, 2024172.00171.30170.13172.00171.937,199
Jun 25, 2024172.00171.35170.24172.00171.933,636
Jun 24, 2024171.00172.00170.77172.00171.9312,318
Jun 21, 2024171.00170.77170.13171.00170.944,110
Jun 20, 2024171.00172.00170.70171.00170.9417,127
Jun 19, 2024171.00172.00170.00171.00170.9420,045
Jun 18, 2024174.00174.00170.00171.00170.949,405
Jun 17, 2024175.00173.40172.10174.00173.9313,039
Jun 14, 2024175.00174.00174.00175.00174.931,442
Jun 13, 2024175.00174.17173.40175.00174.933,189
Jun 12, 2024175.00177.00174.17175.00174.9312,831
Jun 11, 2024175.00181.00173.00175.00174.9359,774
Jun 10, 2024175.00177.00173.15175.00174.9311,884
Jun 7, 2024175.00176.00173.04175.00174.9322,389
Jun 6, 2024176.00176.35174.30175.00174.931,911
Jun 5, 2024176.00176.35176.35176.00175.93428
Jun 4, 2024175.50177.00175.00176.00175.9326,994
Jun 3, 2024175.00178.88175.00175.50175.4339,478
May 31, 2024172.00178.00170.00178.00177.9320,279
May 30, 2024172.50175.00170.90172.00171.9334,979
May 29, 2024172.50171.38170.00172.50172.431,011
May 28, 2024174.50175.83173.36174.00173.9315,657
May 24, 2024174.50175.83173.36174.50174.435,794
May 23, 2024175.50177.24173.00175.00174.9349,964
May 22, 2024176.50177.82175.00176.50176.4315,470
May 21, 2024177.50178.30175.85176.50176.4347,931
May 20, 2024174.00178.30170.00177.50177.4318,497
May 17, 2024172.50175.00172.00174.00173.939,965
May 16, 2024170.00172.00168.00172.50172.4319,398
May 15, 2024170.00171.09169.45170.00169.9412,010
May 14, 2024170.00172.00168.00170.00169.9450,046
May 13, 2024170.00172.00168.00170.00169.9410,360
May 10, 2024170.00169.32169.25170.00169.94800
May 9, 2024170.00171.22169.11170.00169.9433,838
May 8, 2024171.00172.00167.00170.00169.948,412
May 7, 2024171.00172.00170.00171.00170.9412,980
May 3, 2024170.50175.00170.00175.00174.9319,239
May 2, 2024166.00175.67168.30170.50170.4450,723
May 1, 2024162.50165.00160.76162.50162.447,680
Apr 30, 2024162.50163.00160.00162.50162.4414,175
Apr 29, 2024162.50161.15160.00162.50162.446,765
Apr 26, 2024162.50168.00157.00168.00167.9425,582
Apr 25, 2024161.50162.50161.00162.50162.4430,073
Apr 24, 2024161.00162.60160.11161.50161.4413,145
Apr 23, 2024160.50160.80158.55161.00160.9413,360
Apr 22, 2024160.50158.21158.00160.50160.441,230
Apr 19, 2024160.50158.25158.20160.50160.447,350
Apr 18, 2024159.50161.50158.00160.50160.445,858
Apr 17, 2024159.00159.00156.56159.50159.445,408
Apr 16, 2024159.00159.00156.15159.00158.942,424
Apr 15, 2024156.00160.00155.52159.00158.9425,112
Apr 12, 2024156.00155.88155.88156.00155.945,000
Apr 11, 2024157.50160.00155.00156.00155.9420,348
Apr 10, 2024157.50160.00155.35157.50157.44934
Apr 9, 2024156.50158.24152.00157.50157.4430,218
Apr 8, 2024156.50156.66155.00156.50156.4410,623
Apr 5, 2024157.50161.24153.00156.50156.4451,805
Apr 4, 2024160.00160.00155.25157.50157.4416,919
Apr 3, 2024161.50161.85160.00161.50161.4415,058
Apr 2, 2024163.00164.00154.56161.50161.4473,896
Mar 28, 2024 5.85 Dividend
Mar 28, 2024168.50169.00160.08163.00162.9425,323
Mar 27, 2024168.50170.00167.03168.50168.387,551
Mar 26, 2024171.00173.00166.00166.00165.88466,601
Mar 25, 2024176.00176.00171.11173.00172.8718,966
Mar 22, 2024176.00180.00172.24180.00179.8710,935
Mar 21, 2024174.50180.00172.11176.00175.8794,361
Mar 20, 2024174.50176.85172.77174.50174.3785,821
Mar 19, 2024169.00179.00168.50174.50174.37126,627
Mar 18, 2024164.00166.00161.00165.00164.8837,333
Mar 15, 2024164.50166.00161.00164.00163.8818,608
Mar 14, 2024167.50166.77163.50164.50164.3827,174
Mar 13, 2024167.50168.15165.52167.50167.385,154
Mar 12, 2024167.50170.00165.50167.50167.3812,764
Mar 11, 2024165.00170.00163.00170.00169.8838,086
Mar 8, 2024167.50170.00163.00165.00164.8839,524
Mar 7, 2024167.50172.50166.80167.50167.3810,260
Mar 6, 2024162.50167.50164.34167.50167.385,499
Mar 5, 2024163.50166.00155.50162.50162.3848,259
Mar 4, 2024163.50164.99160.00163.50163.3811,108
Mar 1, 2024159.50167.00161.10163.50163.3817,963
Feb 29, 2024158.50161.24154.00154.00153.8942,962
Feb 28, 2024161.50163.00157.00158.50158.3923,524
Feb 27, 2024165.00164.78161.05163.00162.8818,880
Feb 26, 2024166.00167.00165.00165.00164.8859,295